Tour v531
IWM
iShares Russell 2000 ETF
$270.99 -2.06%
(10/14 15:25) ◀
|
Wednesday, October 14, 2026 (3:30pm)
January 2026
|
▶ (10/14 15:35)
◀ 10/14 15:30 ▶

Option Volume

Detail
ℹ
Current (10/14 3:30pm) 1,962,473
Calls: 687,417 (35%)
Puts: 1,275,056 (65%)
Prior (10/13) 1,518,067
Calls: 762,269 (50%)
Puts: 755,798 (50%)
Current vs Prior +29.27%
Calls: -9.82% (Calls)
Puts: +68.70% (Puts)
Prior 7-Day Total 12,042,444
Calls: 5,583,440 (46%)
Puts: 6,459,004 (54%)
Prior 7-Day Average 1,720,349
Calls: 797,634 (46%)
Puts: 922,714 (54%)
Current vs Prior 7-Day Avg +14.07%
Calls: -13.82%
Puts: +38.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 3:30pm) $417.41M
Calls: $41.09M (10%)
Puts: $376.32M (90%)
Prior (10/13) $158.57M
Calls: $63.84M (40%)
Puts: $94.72M (60%)
Current vs Prior +163.24%
Calls: -35.63%
Puts: +297.28%
Prior 7-Day Total $1.36B
Calls: $470.61M (35%)
Puts: $884.86M (65%)
Prior 7-Day Average $193.64M
Calls: $67.23M (35%)
Puts: $126.41M (65%)
Current vs Prior 7-Day Avg +115.57%
Calls: -38.88%
Puts: +197.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 3:30pm) 1.85
Prior (10/13) 0.99
Current vs Prior +87.07%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg +62.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 3:30pm) 4,225,195
Calls: 1,480,911 (35%)
Puts: 2,744,284 (65%)
Prior (10/13) 4,047,937
Calls: 1,407,373 (35%)
Puts: 2,640,564 (65%)
Current vs Prior +4.38%
Prior 7-Day Total 27,112,328
Calls: 8,910,045 (33%)
Puts: 18,202,283 (67%)
Prior 7-Day Average 3,873,189
Calls: 1,272,863 (33%)
Puts: 2,600,326 (67%)
Current vs Prior 7-Day Avg +9.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/14) | Next (10/15)Expiry (10/14) | Next (10/16)Expiry (10/16) | Next (10/23)Expiry (10/15) | Next (11/20)
Current 0.47% | 1.15%0.47% | 1.50%1.50% | 2.51%1.15% | 5.26%
Prior 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs Prior -60.15% | -20.16%-60.16% | -10.24%-10.24% | +3.32%-20.16% | +3.85%
Prior 7-Day Avg 0.94% | 1.25%0.65% | 1.28%1.28% | 2.37%1.96% | 5.40%
Current vs 7-Day Avg -49.55% | -7.83%-26.82% | +17.30%+17.12% | +5.88%-41.32% | -2.61%
Prior 7-Day Eod 1.19% | 1.44%1.19% | 1.67%1.67% | 2.43%1.44% | 5.07%
Current vs 7-Day Eod -60.15% | -20.16%-60.16% | -10.24%-10.24% | +3.32%-20.16% | +3.85%
Sentiment BULLISHBULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 6.41% | 0.67%
Calls: 8.65% | 0.53%
Puts: 4.17% | 0.80%
Prior 1.85% | 2.99%
Calls: 1.63% | 3.17%
Puts: 2.08% | 2.81%
Current vs Prior +246.49% | -77.59%
Prior 7-Day Avg 3.01% | 2.69%
Calls: 2.71% | 2.77%
Puts: 3.31% | 2.63%
Current vs 7-Day Avg +113.16% | -75.13%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($376.32M) vs calls ($41.09M). Massive premium surge with dollar volume up 163% vs prior. Dollar volume significantly above 7-day average (116% higher). Extreme bearish P/C ratio of 1.85 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:30BEARISHBEARISHBEARISH
15:25BEARISHBEARISHBEARISH
15:20BEARISHBEARISHBEARISH
15:15BEARISHBEARISHBEARISH
15:10BEARISHBEARISHBEARISH
15:05BEARISHBEARISHBEARISH
15:00BEARISHBEARISHBEARISH
14:55BEARISHBEARISHBEARISH
14:50BEARISHBEARISHBEARISH
14:45BEARISHBEARISHBEARISH
14:40BEARISHBEARISHBEARISH
14:35BEARISHBEARISHBEARISH
14:30BEARISHBEARISHBEARISH
14:25BEARISHBEARISHBEARISH
14:20BEARISHBEARISHBEARISH
14:15BEARISHBEARISHBEARISH
14:10BEARISHBEARISHBEARISH
14:00BEARISHBEARISHBEARISH
13:55BEARISHBEARISHBEARISH
13:50BEARISHBEARISHBEARISH
13:45BEARISHBEARISHBEARISH
13:40BEARISHBEARISHBEARISH
13:35BEARISHBEARISHBEARISH
13:30BEARISHBEARISHBEARISH
13:25BEARISHBEARISHBEARISH
13:20BEARISHBEARISHBEARISH
13:15BEARISHBEARISHBEARISH
13:10BEARISHBEARISHBEARISH
13:05BEARISHBEARISHBEARISH
13:00BEARISHBEARISHBEARISH
12:55BEARISHBEARISHBEARISH
12:50BEARISHBEARISHBEARISH
12:45BEARISHBEARISHBEARISH
12:40BEARISHBEARISHBEARISH
12:35BEARISHBEARISHBEARISH
12:30BEARISHBEARISHBEARISH
12:25BEARISHBEARISHBEARISH
12:20BEARISHBEARISHBEARISH
12:15BEARISHBEARISHBEARISH
12:10BEARISHBEARISHBEARISH
12:05BEARISHBEARISHBEARISH
12:00BEARISHBEARISHBEARISH
11:55BEARISHBEARISHBEARISH
11:50BEARISHBEARISHBEARISH
11:45BEARISHBEARISHBEARISH
11:40BEARISHBEARISHBEARISH
11:35BEARISHBEARISHBEARISH
11:30BEARISHBEARISHBEARISH
11:25BEARISHBEARISHBEARISH
11:20BEARISHBEARISHBEARISH
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
11:00BEARISHBEARISHBEARISH
10:55BEARISHBEARISHBEARISH
10:50BEARISHBEARISHBEARISH
10:45BEARISHBEARISHBEARISH
10:40BEARISHBEARISHBEARISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBULLISHBULLISH
09:40BEARISHBULLISHBULLISH
09:35BEARISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1,116 of results (avg 2.6%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Oct 162.382.39$2.380.4%2.2K0.60377
$240.00Nov 2032.7532.90$32.830.5%--0.92174
$252.00Nov 2021.7021.80$21.750.5%330.844
$225.00Oct 1445.9246.14$46.030.5%11.00--
$245.00Nov 2028.0628.21$28.140.5%--0.90216
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$324.00Oct 1452.8653.08$52.970.4%101.00--
$320.00Oct 1448.8649.08$48.970.4%41.00--
$316.00Oct 1444.8645.08$44.970.5%201.00--
$321.00Oct 1449.8650.11$49.990.5%41.00--
$317.00Oct 1445.8646.09$45.980.5%191.00--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 327 found (avg $0.38, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.220.23$0.234.3%40.1K0.5183
$275.00Oct 150.160.17$0.175.9%6.8K0.1159
$277.00Oct 150.060.07$0.0714.3%2.5K0.05694
$276.00Oct 150.100.11$0.119.1%7.1K0.07238
$274.00Oct 150.280.29$0.293.4%9.3K0.1784
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$271.00Oct 140.230.24$0.244.2%78.5K0.491.8K
$266.00Oct 150.140.15$0.156.7%8490.09154
$265.00Oct 150.100.11$0.119.1%3.6K0.06864
$264.00Oct 150.070.08$0.0812.5%6470.0433
$267.00Oct 150.220.23$0.234.3%2.1K0.13588

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 578 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Oct 1445.9246.14$46.030.5%11.00--
$260.00Oct 1410.9211.13$11.031.9%281.0015
$261.00Oct 149.9110.13$10.022.2%121.001
$262.00Oct 148.929.17$9.052.8%111.00--
$263.00Oct 147.938.13$8.032.5%171.004
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$282.00Oct 1610.9411.06$11.001.1%561.0030.1K
$283.00Oct 1611.9712.06$12.020.7%581.0012.5K
$284.00Oct 1612.9713.05$13.010.6%4.2K1.0015.0K
$285.00Oct 1613.8614.15$14.012.1%5.6K1.0050.3K
$286.00Oct 1614.8515.10$14.981.7%5.0K1.007.2K

Most actively traded options today. High liquidity = easy entry/exit. 1,365 active (total vol 2.0M, top 85.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$273.00Oct 140.010.02$0.0250.0%73.2K0.04139
$274.00Oct 140.000.01$0.01100.0%68.4K0.01319
$272.00Oct 140.030.04$0.0425.0%57.8K0.1024
$275.00Oct 140.000.01$0.01100.0%53.8K0.01337
$271.00Oct 140.220.23$0.234.3%40.1K0.5183
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$272.00Oct 141.021.05$1.042.9%85.4K0.902.1K
$260.00Nov 202.922.96$2.941.4%84.3K0.2634.4K
$271.00Oct 140.230.24$0.244.2%78.5K0.491.8K
$267.00Oct 160.510.53$0.523.8%61.5K0.1939.8K
$270.00Oct 140.020.03$0.0333.3%59.9K0.082.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 34.6%, max 34.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2723.7%17.6%34.6%40.1K86
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$271.00Oct 14Nov 2723.7%17.6%34.6%78.5K1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 491 found (best R:R 10.36, avg 4.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$290.00$291.00Nov 27$0.13$0.87$0.1314%6.69$290.13
$290.00$291.00Nov 20$0.11$0.89$0.1112%8.09$290.11
$274.00$275.00Oct 15$0.12$0.88$0.1218%7.33$274.12
$291.00$292.00Nov 27$0.12$0.88$0.1213%7.33$291.12
$277.00$278.00Oct 20$0.12$0.88$0.1215%7.33$277.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$245.00Nov 27$0.44$4.56$0.4415%10.36$249.56
$240.00$235.00Nov 27$0.21$4.79$0.218%22.81$239.79
$250.00$245.00Nov 13$0.33$4.67$0.3312%14.15$249.67
$245.00$240.00Nov 27$0.32$4.68$0.3211%14.62$244.68
$250.00$245.00Nov 6$0.25$4.75$0.2510%19.00$249.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 364 found (best R:R 1.38, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$271.00$272.00Nov 27$0.58$0.58$0.4249%1.38$271.58
$272.00$273.00Nov 20$0.55$0.55$0.4552%1.22$272.55
$271.00$272.00Oct 30$0.56$0.56$0.4449%1.27$271.56
$271.00$272.00Oct 26$0.55$0.55$0.4549%1.22$271.55
$273.00$274.00Oct 26$0.45$0.45$0.5559%0.82$273.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Oct 28$0.65$0.65$9.3584%0.07$259.35
$268.00$267.00Oct 15$0.13$0.13$0.8781%0.15$267.87
$269.00$268.00Oct 15$0.20$0.20$0.8073%0.25$268.80
$267.50$267.00Oct 19$0.11$0.11$0.3974%0.28$267.39
$270.00$269.00Oct 15$0.29$0.29$0.7163%0.41$269.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.90, cheapest $1.04)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$1.0423.7%21.7%
$272.50Nov 6Nov 13$0.8720.6%20.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$271.00Oct 14Oct 15$1.0123.7%21.7%
$272.50Nov 6Nov 13$0.6820.6%20.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 520 found (cheapest 0.17% of stock, avg 4.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$271.00Oct 14$0.23$0.24$0.47$270.53$271.470.17%
$270.00Oct 14$1.04$0.03$1.07$268.93$271.070.39%
$272.00Oct 14$0.04$1.04$1.08$270.92$273.080.40%
$273.00Oct 14$0.02$1.99$2.01$270.99$275.010.74%
$269.00Oct 14$2.01$0.02$2.03$266.97$271.030.75%
$271.00Oct 15$1.27$1.25$2.52$268.48$273.520.93%
$272.00Oct 15$0.81$1.79$2.60$269.40$274.600.96%
$270.00Oct 15$1.87$0.85$2.72$267.28$272.721.00%
$273.00Oct 15$0.49$2.47$2.96$270.04$275.961.09%
$268.00Oct 14$3.01$0.01$3.02$264.98$271.021.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 377 found (cheapest 0.03% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$272.00$270.00Oct 14$0.04$0.03$0.07$269.93$272.07
$276.00$267.00Oct 15$0.11$0.23$0.34$266.66$276.34
$275.00$267.00Oct 15$0.17$0.23$0.40$266.60$275.40
$272.00$271.00Oct 14$0.04$0.24$0.28$270.72$272.28
$276.00$268.00Oct 15$0.11$0.36$0.47$267.53$276.47
$274.00$267.00Oct 15$0.29$0.23$0.52$266.48$274.52
$275.00$268.00Oct 15$0.17$0.36$0.53$267.47$275.53
$274.00$268.00Oct 15$0.29$0.36$0.65$267.35$274.65
$276.00$269.00Oct 15$0.11$0.56$0.67$268.33$276.67
$273.00$267.00Oct 15$0.49$0.23$0.72$266.28$273.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 424 found (best R:R 0.85, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
249/250279/280Nov 20$0.46$0.5453%0.85$249.54$279.46
249/250280/281Nov 20$0.43$0.5756%0.75$249.57$280.43
257/258276/277Oct 30$0.46$0.5452%0.85$257.54$276.46
251/252279/280Nov 20$0.47$0.5351%0.89$251.53$279.47
252/253279/280Nov 20$0.48$0.5250%0.92$252.52$279.48
260/261276/277Oct 30$0.51$0.4947%1.04$260.49$276.51
256/257278/279Nov 6$0.46$0.5452%0.85$256.54$278.46
255/256278/279Nov 13$0.50$0.5048%1.00$255.50$278.50
250/251279/280Nov 20$0.46$0.5452%0.85$250.54$279.46
253/254279/280Nov 20$0.49$0.5149%0.96$253.51$279.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 197 found (best R:R 5.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.17$0.8348%4.88
$269.00$270.00$271.00Oct 14$0.16$0.8444%5.25
$240.00$245.00$250.00Nov 20$0.09$4.916%54.56
$270.00$271.00$272.00Oct 14$0.62$0.3883%0.61
$230.00$240.00$250.00Nov 13$0.30$9.706%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$271.00$272.00$273.00Oct 14$0.15$0.8548%5.67
$269.00$270.00$271.00Oct 14$0.20$0.8045%4.00
$270.00$271.00$272.00Oct 14$0.59$0.4182%0.69
$250.00$255.00$260.00Oct 22$0.12$4.887%40.67
$250.00$255.00$260.00Oct 20$0.07$4.935%70.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 443 found (best net $-2.98, 428 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$269.00$270.001:2Oct 14-$0.07$0.93
$262.50$267.001:2Oct 27-$2.75$1.75
$272.00$273.001:2Oct 15-$0.17$0.83
$273.00$274.001:2Oct 15-$0.09$0.91
$271.00$272.001:2Oct 15-$0.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$287.001:2Oct 15-$2.98$10.02
$273.00$272.001:2Oct 14-$0.09$0.91
$260.00$255.001:2Oct 22$0.00$5.00
$255.00$250.001:2Oct 27-$0.07$4.93
$260.00$255.001:2Oct 20$0.00$5.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 249 found (best yield 2.89%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$271.00Nov 27$7.840.510.0%2.89%2.90%13
$272.00Nov 27$7.270.490.4%2.68%3.06%266--
$272.50Nov 27$6.990.480.6%2.58%3.14%2--
$273.00Nov 27$6.720.470.7%2.48%3.22%110
$274.00Nov 27$6.200.451.1%2.29%3.40%4431
$275.00Nov 27$5.710.431.5%2.11%3.59%961
$271.00Nov 20$7.320.510.0%2.70%2.70%154100
$276.00Nov 27$5.240.411.9%1.93%3.78%1785
$272.00Nov 20$6.760.480.4%2.49%2.87%7.1K144
$273.00Nov 20$6.210.470.7%2.29%3.03%205296

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 687,417
Total Puts 1,275,056
Put/Call Ratio 1.85
Net Difference -587,639

Prior's Put/Call Breakdown

Total Calls 762,269
Total Puts 755,798
Put/Call Ratio 0.99
Net Difference 6,471

Prior 7-Day Put/Call Summary

Total Calls 5,583,440
Total Puts 6,459,004
Average Put/Call Ratio 1.14
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All